tiprankstipranks
Trending News
More News >
Sika AG (CH:SIKA)
:SIKA
Switzerland Market
Advertisement

Sika AG (SIKA) Historical Prices

Compare
10 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 29, 2025
200.80
202.00
196.95
198.95
198.95
-3.66%
726,047
2.14
Jul 28, 2025
211.60
211.80
205.80
206.50
206.50
-1.01%
273,660
0.80
Jul 25, 2025
205.70
208.90
205.10
208.60
208.60
+1.07%
290,192
0.84
Jul 24, 2025
207.60
207.60
205.00
206.40
206.40
+1.03%
387,915
1.12
Jul 23, 2025
201.30
204.70
201.30
204.30
204.30
+2.10%
328,180
0.95
Jul 22, 2025
202.20
202.20
198.85
200.10
200.10
-1.33%
279,239
0.80
Jul 21, 2025
202.40
204.40
202.00
202.80
202.80
+0.30%
193,943
0.55
Jul 18, 2025
204.90
205.40
201.90
202.20
202.20
-0.64%
255,710
0.72
Jul 17, 2025
204.40
204.50
202.00
203.50
203.50
+0.99%
292,836
0.82
Jul 16, 2025
202.60
203.30
201.50
201.50
201.50
-1.42%
406,999
1.14
Jul 15, 2025
205.50
207.10
203.70
204.40
204.40
+0.29%
287,907
0.79
Jul 14, 2025
204.80
205.60
203.00
203.80
203.80
-1.07%
259,058
0.70
Jul 11, 2025
210.70
210.70
205.70
206.00
206.00
-2.46%
339,696
0.89
Jul 10, 2025
207.90
211.20
207.40
211.20
211.20
+2.18%
333,396
0.83
Jul 09, 2025
208.10
208.20
205.50
206.70
206.70
-0.53%
395,616
0.97
Jul 08, 2025
208.10
208.40
203.70
207.80
207.80
-0.10%
502,604
1.22
Jul 07, 2025
208.50
209.40
207.20
208.00
208.00
-0.24%
233,786
0.57
Jul 04, 2025
208.60
209.70
206.50
208.50
208.50
-1.04%
243,363
0.59
Jul 03, 2025
215.60
216.70
208.00
210.70
210.70
-2.00%
565,874
1.36
Jul 02, 2025
214.00
215.50
212.80
215.00
215.00
+0.42%
279,544
0.67
Jul 01, 2025
215.00
215.30
211.60
214.10
214.10
-0.60%
430,988
1.03
Jun 30, 2025
220.50
221.00
215.20
215.40
215.40
-2.05%
383,002
0.92
Jun 27, 2025
217.00
220.20
216.60
219.90
219.90
+2.04%
210,457
0.50
Jun 26, 2025
216.80
217.10
213.90
215.50
215.50
-0.14%
326,824
0.78
Jun 25, 2025
221.10
221.20
215.80
215.80
215.80
-1.95%
267,360
0.63
Jun 24, 2025
220.00
221.00
216.90
220.10
220.10
+3.72%
472,081
1.10
Jun 23, 2025
209.80
214.90
209.70
212.20
212.20
+0.33%
304,875
0.71
Jun 20, 2025
213.40
215.70
211.50
211.50
211.50
-0.42%
884,473
2.11
Jun 19, 2025
214.70
215.80
212.40
212.40
212.40
-1.58%
289,548
0.69
Jun 18, 2025
218.10
218.60
214.70
215.80
215.80
+0.09%
351,965
0.83
Jun 17, 2025
212.00
218.20
212.00
215.60
215.60
+0.75%
387,847
0.92
Jun 16, 2025
209.00
214.90
209.00
214.00
214.00
+2.39%
370,903
0.88
Jun 13, 2025
211.00
213.60
208.10
209.00
209.00
-3.82%
470,291
1.11
Jun 12, 2025
217.50
218.90
215.30
217.30
217.30
-1.23%
271,778
0.64
Jun 11, 2025
221.50
223.30
220.00
220.00
220.00
-0.68%
234,651
0.55
Jun 10, 2025
218.20
221.50
217.40
221.50
221.50
+1.00%
232,340
0.53
Jun 06, 2025
217.90
220.10
217.40
219.30
219.30
+0.23%
173,866
0.38
Jun 05, 2025
220.90
221.00
217.70
218.80
218.80
+0.05%
251,486
0.55
Jun 04, 2025
219.70
220.80
216.70
218.70
218.70
+0.46%
223,249
0.48
Jun 03, 2025
217.10
218.40
215.30
217.70
217.70
+0.51%
241,222
0.51
Jun 02, 2025
218.10
219.10
215.90
216.60
216.60
-1.41%
320,257
0.68
May 30, 2025
220.40
223.80
219.00
219.70
219.70
-0.36%
460,559
0.98
May 28, 2025
222.00
224.50
220.00
220.50
220.50
-1.08%
239,973
0.51
May 27, 2025
222.40
225.00
221.70
222.90
222.90
+0.04%
213,657
0.45
May 26, 2025
222.50
224.20
222.00
222.80
222.80
+2.15%
252,752
0.52
May 23, 2025
219.20
222.00
214.80
218.10
218.10
-0.14%
409,954
0.85
May 22, 2025
218.10
220.00
217.40
218.40
218.40
-0.82%
287,798
0.59
May 21, 2025
221.80
222.40
217.50
220.20
220.20
-1.74%
334,572
0.69
May 20, 2025
221.80
226.80
220.30
224.10
224.10
+1.27%
465,981
0.96
May 19, 2025
220.70
222.60
218.60
221.30
221.30
+0.14%
397,100
0.82
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis